Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.000	9.020	8.870	8.950	193,000	-0.07(-0.78%)
Sep 27, 2018	8.900	9.050	8.770	9.020	182,256	+0.12(+1.35%)
Sep 26, 2018	9.040	9.040	8.850	8.900	176,433	-0.13(-1.44%)
Sep 25, 2018	9.030	9.140	8.980	9.030	141,857	+0.02(+0.22%)
Sep 24, 2018	9.160	9.160	8.990	9.010	199,052	-0.13(-1.42%)
Sep 21, 2018	9.020	9.140	8.970	9.140	674,900	+0.09(+0.99%)
Sep 20, 2018	9.160	9.300	9.045	9.050	143,509	-0.09(-0.98%)
Sep 19, 2018	9.010	9.170	8.910	9.140	202,157	+0.10(+1.11%)
Sep 18, 2018	8.950	9.070	8.790	9.040	247,981	+0.10(+1.12%)
Sep 17, 2018	9.110	9.110	8.890	8.940	188,884	-0.17(-1.87%)
Sep 14, 2018	9.030	9.240	9.030	9.110	145,300	+0.07(+0.77%)
Sep 13, 2018	9.080	9.140	8.990	9.040	187,207	-0.02(-0.22%)
Sep 12, 2018	9.210	9.290	8.980	9.060	251,054	-0.14(-1.52%)
Sep 11, 2018	9.040	9.260	8.990	9.200	153,619	+0.11(+1.21%)
Sep 10, 2018	9.080	9.165	8.980	9.090	172,580	+0.03(+0.33%)
Sep 07, 2018	9.150	9.210	8.940	9.060	267,800	-0.11(-1.20%)
Sep 06, 2018	9.510	9.550	9.110	9.170	214,358	-0.33(-3.47%)
Sep 05, 2018	9.530	9.530	9.419	9.500	198,336	-0.04(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.